Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.52 | 10.57 | 10.43 | 10.46 | 126,719 | +0.00(+0.00%) |
Feb 26, 2004 | 10.05 | 10.46 | 10.05 | 10.46 | 192,626 | +0.25(+2.46%) |
Feb 25, 2004 | 10.21 | 10.34 | 10.21 | 10.21 | 402,923 | -0.31(-2.99%) |
Feb 24, 2004 | 10.58 | 10.58 | 10.49 | 10.52 | 223,669 | -0.01(-0.12%) |
Feb 23, 2004 | 10.49 | 10.58 | 10.46 | 10.53 | 170,975 | -0.02(-0.18%) |
Feb 20, 2004 | 10.55 | 10.67 | 10.52 | 10.55 | 235,131 | -0.03(-0.30%) |
Feb 19, 2004 | 10.38 | 10.64 | 10.28 | 10.58 | 399,261 | +0.23(+2.24%) |
Feb 18, 2004 | 10.18 | 10.35 | 10.11 | 10.35 | 171,612 | +0.21(+2.11%) |
Feb 17, 2004 | 10.30 | 10.30 | 10.05 | 10.14 | 81,667 | -0.01(-0.06%) |
Feb 13, 2004 | 10.21 | 10.21 | 10.07 | 10.14 | 187,054 | +0.09(+0.94%) |
Feb 12, 2004 | 10.02 | 10.23 | 9.862 | 10.05 | 429,349 | +0.23(+2.30%) |
Feb 11, 2004 | 9.674 | 9.824 | 9.579 | 9.824 | 188,487 | +0.18(+1.89%) |
Feb 10, 2004 | 9.548 | 9.642 | 9.517 | 9.642 | 242,295 | +0.16(+1.66%) |
Feb 09, 2004 | 9.705 | 9.705 | 9.454 | 9.485 | 360,418 | -0.18(-1.88%) |
Feb 06, 2004 | 9.655 | 9.699 | 9.642 | 9.667 | 65,110 | +0.04(+0.39%) |
Feb 05, 2004 | 9.642 | 9.655 | 9.561 | 9.630 | 36,614 | +0.02(+0.20%) |
Feb 04, 2004 | 9.705 | 9.831 | 9.517 | 9.611 | 75,776 | -0.06(-0.65%) |
Feb 03, 2004 | 9.799 | 9.831 | 9.642 | 9.674 | 35,818 | -0.08(-0.84%) |
Feb 02, 2004 | 9.736 | 9.768 | 9.705 | 9.755 | 38,366 | +0.02(+0.19%) |
Jan 30, 2004 | 9.831 | 9.831 | 9.579 | 9.736 | 118,600 | -0.06(-0.58%) |
Jan 29, 2004 | 9.868 | 10.18 | 9.768 | 9.793 | 116,690 | -0.08(-0.76%) |
Jan 28, 2004 | 9.787 | 9.894 | 9.680 | 9.868 | 56,036 | +0.09(+0.96%) |
Jan 27, 2004 | 9.623 | 9.988 | 9.611 | 9.774 | 167,314 | +0.13(+1.37%) |
Jan 26, 2004 | 9.328 | 9.674 | 9.152 | 9.642 | 227,490 | +0.30(+3.16%) |
Jan 23, 2004 | 9.140 | 9.397 | 9.115 | 9.347 | 377,451 | +0.21(+2.27%) |
Jan 22, 2004 | 9.046 | 9.215 | 8.989 | 9.140 | 565,779 | +0.11(+1.18%) |
Jan 21, 2004 | 8.983 | 9.033 | 8.819 | 9.033 | 571,351 | +0.03(+0.28%) |
Jan 20, 2004 | 8.983 | 9.077 | 8.983 | 9.008 | 86,761 | +0.06(+0.70%) |
Jan 16, 2004 | 9.046 | 9.077 | 8.945 | 8.945 | 112,710 | -0.09(-1.04%) |
Jan 15, 2004 | 9.077 | 9.089 | 8.989 | 9.039 | 227,490 | -0.04(-0.42%) |
Jan 14, 2004 | 8.920 | 9.108 | 8.907 | 9.077 | 145,822 | +0.18(+2.05%) |
Jan 13, 2004 | 8.983 | 8.983 | 8.794 | 8.895 | 155,692 | -0.09(-1.05%) |
Jan 12, 2004 | 8.983 | 9.014 | 8.888 | 8.989 | 739,302 | -0.12(-1.31%) |
Jan 09, 2004 | 9.046 | 9.140 | 8.989 | 9.108 | 1,039,067 | +0.16(+1.75%) |
Jan 08, 2004 | 9.014 | 9.102 | 8.888 | 8.951 | 303,266 | -0.07(-0.77%) |
Jan 07, 2004 | 9.203 | 9.203 | 9.046 | 9.020 | 294,192 | -0.11(-1.24%) |
Jan 06, 2004 | 9.020 | 9.140 | 9.020 | 9.133 | 294,033 | +0.09(+0.97%) |
Jan 05, 2004 | 9.077 | 9.077 | 9.014 | 9.046 | 24,834 | +0.00(+0.00%) |
Jan 02, 2004 | 8.983 | 9.140 | 8.983 | 9.046 | 234,017 | +0.08(+0.84%) |
Dec 31, 2003 | 8.857 | 9.014 | 8.794 | 8.970 | 137,544 | +0.16(+1.78%) |
Dec 30, 2003 | 9.046 | 9.046 | 8.807 | 8.813 | 150,121 | -0.11(-1.20%) |
Dec 29, 2003 | 8.983 | 8.995 | 8.826 | 8.920 | 344,020 | +0.00(+0.00%) |
Dec 26, 2003 | 8.964 | 9.077 | 8.895 | 8.920 | 187,054 | -0.06(-0.70%) |
Dec 24, 2003 | 8.857 | 9.046 | 8.826 | 8.983 | 60,175 | +0.13(+1.42%) |
Dec 23, 2003 | 8.807 | 8.888 | 8.801 | 8.857 | 77,528 | +0.03(+0.36%) |
Dec 22, 2003 | 8.807 | 8.838 | 8.744 | 8.826 | 269,039 | +0.03(+0.36%) |
Dec 19, 2003 | 8.807 | 8.888 | 8.794 | 8.794 | 135,793 | -0.01(-0.14%) |
Dec 18, 2003 | 8.832 | 8.951 | 8.794 | 8.807 | 584,087 | -0.08(-0.92%) |
Dec 17, 2003 | 8.826 | 8.888 | 8.738 | 8.888 | 480,292 | +0.06(+0.64%) |
Dec 16, 2003 | 8.857 | 8.857 | 8.794 | 8.832 | 462,462 | -0.09(-0.99%) |
Dec 15, 2003 | 8.637 | 8.951 | 8.637 | 8.920 | 729,910 | +0.28(+3.27%) |
Dec 12, 2003 | 8.166 | 8.888 | 8.166 | 8.637 | 9,346,512 | -1.12(-11.46%) |
Dec 11, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |